NYSE · OFG · stock
Ofg Bancorp (OFG) stock price history
Every NYSE trading session of Ofg Bancorp from Mar 26, 1987 to Nov 12, 2026: 9,900 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OFG adjusted close, 1987 to 2026
- $53.95
- All time high, 2026
- $54.47
- 52 week high, $35.14 low
- 9,900
- Daily sessions since 1987
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
OFG key facts
- Ofg Bancorp (OFG) closed at $51.34 on Nov 12, 2026 on NYSE.
- OFG's all time high close is $53.95, set on Aug 14, 2026; its all time low close is $0.1954 on Aug 13, 1990.
- OFG's 52 week range is $35.14 to $54.47.
- OFG returned +28.0% over the year to Nov 12, 2026 and +115.3% over five years.
- Over ten years OFG returned +409%, +17.7% a year compounded.
- OFG's deepest drawdown was -96.3% from Apr 1, 2004 to Mar 5, 2009.
- DataCedar holds 9,900 daily sessions of OFG history from Mar 26, 1987 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OFG price chart, 1987 to 2026
OFG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | -2.9% |
| 6 months | +16.9% |
| Year to date | +26.7% |
| 1 year | +28.0% |
| 3 years | +75.3% |
| 5 years | +115.3% |
| 10 years | +408.7% |
| Since Mar 26, 1987 | +9,536% |
| Compound annual growth, 39.6 years | +12.2% |
OFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.95 on Aug 14, 2026
- All time low close
- $0.1954 on Aug 13, 1990
- 52 week high
- $54.47 on Aug 17, 2026
- 52 week low
- $35.14 on Jan 23, 2026
- Deepest drawdown
- -96.3% from Apr 1, 2004 to Mar 5, 2009, recovered Feb 13, 2019
- Best single session
- +38.7% on Mar 10, 2009
- Worst single session
- -32.3% on Apr 28, 2005
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1987
- 96.4×
- Best calendar year
- 1993, +156%
- Worst calendar year
- 2005, -55%
OFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Mar 26, 1987; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.12 | $54.47 | $35.14 | $51.34 | +27.3% | 69.7M | 218 |
| 2025 | $41.01 | $45.07 | $32.18 | $40.33 | -1.1% | 75.2M | 250 |
| 2024 | $34.92 | $45.65 | $31.40 | $40.77 | +15.8% | 62.7M | 252 |
| 2023 | $25.16 | $35.93 | $20.53 | $35.20 | +40.2% | 59.9M | 250 |
| 2022 | $23.87 | $27.44 | $21.88 | $25.11 | +6.5% | 64.5M | 251 |
| 2021 | $16.23 | $24.49 | $13.96 | $23.57 | +45.6% | 59.8M | 252 |
| 2020 | $20.15 | $20.28 | $7.37 | $16.18 | -19.8% | 83.1M | 253 |
| 2019 | $13.59 | $21.19 | $13.59 | $20.17 | +45.3% | 79.9M | 252 |
| 2018 | $7.79 | $15.66 | $7.04 | $13.88 | +78.3% | 86.7M | 251 |
| 2017 | $10.78 | $11.19 | $6.42 | $7.79 | -26.4% | 63.3M | 250 |
| 2016 | $5.55 | $11.65 | $3.59 | $10.58 | +83.8% | 126.9M | 252 |
| 2015 | $12.73 | $13.58 | $4.92 | $5.76 | -54.6% | 169.6M | 252 |
| 2014 | $12.93 | $14.32 | $10.49 | $12.68 | -2.0% | 103.2M | 252 |
| 2013 | $9.92 | $14.31 | $9.87 | $12.94 | +31.9% | 77M | 252 |
| 2012 | $8.92 | $9.81 | $7.06 | $9.81 | +12.6% | 72.1M | 250 |
| 2011 | $8.90 | $9.41 | $6.49 | $8.72 | -1.2% | 62.6M | 252 |
| 2010 | $7.61 | $12.20 | $6.86 | $8.83 | +17.2% | 99.4M | 252 |
| 2009 | $4.12 | $11.24 | $0.5955 | $7.53 | +81.9% | 95.4M | 252 |
| 2008 | $8.73 | $15.94 | $3.52 | $4.14 | -52.8% | 92.8M | 252 |
| 2007 | $8.10 | $9.66 | $5.18 | $8.77 | +8.4% | 38.6M | 247 |
| 2006 | $7.45 | $8.75 | $6.97 | $8.09 | +9.4% | 24.3M | 248 |
| 2005 | $16.35 | $16.78 | $6.09 | $7.39 | -54.6% | 47.1M | 248 |
| 2004 | $13.20 | $16.96 | $12.64 | $16.29 | +23.6% | 28.5M | 247 |
| 2003 | $8.92 | $13.41 | $8.92 | $13.18 | +47.2% | 10.1M | 248 |
| 2002 | $6.02 | $9.39 | $5.73 | $8.95 | +49.5% | 8.4M | 241 |
| 2001 | $4.12 | $7.03 | $3.94 | $5.99 | +44.8% | 4.8M | 236 |
| 2000 | $6.51 | $7.73 | $3.30 | $4.14 | -37.0% | 5.8M | 234 |
| 1999 | $9.08 | $9.53 | $5.81 | $6.56 | -27.7% | 5.4M | 252 |
| 1998 | $6.33 | $10.03 | $6.29 | $9.08 | +43.5% | 7.3M | 252 |
| 1997 | $3.52 | $6.71 | $3.50 | $6.33 | +80.6% | 5.6M | 253 |
| 1996 | $2.22 | $3.69 | $2.19 | $3.50 | +55.0% | 5.6M | 254 |
| 1995 | $1.45 | $2.46 | $1.45 | $2.26 | +55.3% | 4.9M | 248 |
| 1994 | $2.16 | $2.17 | $1.32 | $1.45 | -32.5% | 5.9M | 247 |
| 1993 | $0.8464 | $2.43 | $0.8074 | $2.15 | +156.5% | 7.8M | 251 |
| 1992 | $0.4525 | $0.8399 | $0.4525 | $0.8399 | +85.6% | 5.2M | 254 |
| 1991 | $0.2983 | $0.5204 | $0.2983 | $0.4525 | +51.7% | 5M | 253 |
| 1990 | $0.3394 | $0.4114 | $0.1954 | $0.2983 | -27.5% | 3M | 253 |
| 1989 | $0.4217 | $0.4525 | $0.3188 | $0.4114 | -2.4% | 4.1M | 252 |
| 1988 | $0.3556 | $0.6529 | $0.3403 | $0.4217 | +22.1% | 17.7M | 251 |
| 1987 | $0.5026 | $0.5981 | $0.2626 | $0.3454 | n/a | 25.7M | 186 |
OFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $51.34 | +2.7% |
| October 2026 | $50.01 | -0.1% |
| September 2026 | $50.08 | -3.8% |
| August 2026 | $52.05 | -1.5% |
| July 2026 | $52.86 | +7.7% |
| June 2026 | $49.07 | +8.5% |
| May 2026 | $45.24 | -0.9% |
| April 2026 | $45.63 | +13.6% |
| March 2026 | $40.17 | +1.8% |
| February 2026 | $39.45 | -0.5% |
| January 2026 | $39.66 | -1.7% |
| December 2025 | $40.33 | +3.1% |
About the OFG data
Daily bars. 9,900 sessions from Mar 26, 1987 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AOFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OCAC.U Ocean Capital Acquisition Corporation Units, each consisting of one Class A Ordinary Share, one redeemable Warrant and one Right
- OCAC.W Ocean Capital Acquisition Corporation Warrants, each exercisable for one ordinary share
- ODC Oil-Dri Corp of America
- OEC Orion S.A.
- OFRM Once Upon a Farm, PBC
- OGC OceanaGold Corp
- OGE Oge Energy Corp.
- OGG Osisko Gold Group Inc.
Common questions
OFG share price history
